NSE: HGS | Series: EQ
-
LTP
694.00
-5.25 (-0.75 %) -
Open
701.00
705.00 -
High
709.95
705.00 -
Low
692.00
692.00 -
Close
694.30
699.25 -
52W High
842.90
25 Sep, 2024 -
52W Low
592.95
25 Nov, 2024
Upper Circuit: 839.10
Lower Circuit: 559.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 701.00 | 709.95 | 692.00 | 694.00 | 694.30 | -4.95 | -0.71 | 842.90 | 592.95 | 64,664 | 4.52 Crore | 5,214 |
| 19 Dec, 2024 | 705.00 | 705.00 | 692.00 | 701.00 | 699.25 | -4.65 | -0.66 | 842.90 | 592.95 | 16,693 | 1.17 Crore | 1,236 |
| 18 Dec, 2024 | 720.00 | 720.00 | 701.00 | 705.00 | 703.90 | -12.35 | -1.72 | 842.90 | 592.95 | 24,700 | 1.75 Crore | 1,219 |
| 17 Dec, 2024 | 722.00 | 725.50 | 712.00 | 718.40 | 716.25 | -5.50 | -0.76 | 842.90 | 592.95 | 13,210 | 94.91 Lakh | 1,178 |
| 16 Dec, 2024 | 732.60 | 732.60 | 720.00 | 721.35 | 721.75 | -9.00 | -1.23 | 842.90 | 592.95 | 19,616 | 1.42 Crore | 1,407 |
| 13 Dec, 2024 | 739.00 | 746.95 | 721.30 | 722.00 | 730.75 | -7.75 | -1.05 | 842.90 | 592.95 | 22,904 | 1.67 Crore | 1,462 |
| 12 Dec, 2024 | 749.30 | 749.30 | 733.00 | 734.20 | 738.50 | -3.20 | -0.43 | 842.90 | 592.95 | 30,208 | 2.23 Crore | 1,918 |
| 11 Dec, 2024 | 739.90 | 757.00 | 736.15 | 736.50 | 741.70 | 16.35 | 2.25 | 842.90 | 592.95 | 86,410 | 6.45 Crore | 4,575 |
| 10 Dec, 2024 | 730.60 | 732.00 | 721.00 | 725.50 | 725.35 | -3.50 | -0.48 | 842.90 | 592.95 | 15,926 | 1.16 Crore | 1,711 |
| 09 Dec, 2024 | 739.00 | 745.75 | 725.15 | 735.45 | 728.85 | -9.90 | -1.34 | 842.90 | 592.95 | 25,934 | 1.90 Crore | 2,179 |
| 06 Dec, 2024 | 732.45 | 744.55 | 725.05 | 738.05 | 738.75 | 8.30 | 1.14 | 842.90 | 592.95 | 33,011 | 2.43 Crore | 2,114 |
| 05 Dec, 2024 | 735.80 | 740.00 | 728.00 | 730.20 | 730.45 | -2.05 | -0.28 | 842.90 | 592.95 | 35,735 | 2.62 Crore | 2,244 |
| 04 Dec, 2024 | 725.00 | 738.00 | 715.15 | 731.10 | 732.50 | 18.30 | 2.56 | 842.90 | 592.95 | 60,626 | 4.42 Crore | 3,505 |
| 03 Dec, 2024 | 713.50 | 749.90 | 710.05 | 714.85 | 714.20 | 3.25 | 0.46 | 842.90 | 592.95 | 102,222 | 7.46 Crore | 5,809 |
| 02 Dec, 2024 | 689.95 | 714.00 | 683.10 | 712.15 | 710.95 | 19.25 | 2.78 | 842.90 | 592.95 | 94,539 | 6.62 Crore | 4,821 |
| 29 Nov, 2024 | 691.90 | 712.00 | 684.00 | 688.00 | 691.70 | 8.05 | 1.18 | 842.90 | 592.95 | 63,067 | 4.37 Crore | 3,562 |
| 28 Nov, 2024 | 702.35 | 704.75 | 681.00 | 683.10 | 683.65 | -18.75 | -2.67 | 842.90 | 592.95 | 109,684 | 7.54 Crore | 5,703 |
| 27 Nov, 2024 | 640.00 | 719.60 | 640.00 | 702.70 | 702.40 | 67.35 | 10.61 | 842.90 | 592.95 | 715,220 | 49.91 Crore | 28,001 |
| 26 Nov, 2024 | 600.00 | 654.00 | 600.00 | 629.65 | 635.05 | 35.20 | 5.87 | 842.90 | 592.95 | 253,621 | 16.12 Crore | 12,471 |
| 25 Nov, 2024 | 625.75 | 634.00 | 592.95 | 601.00 | 599.85 | -15.00 | -2.44 | 842.90 | 592.95 | 383,381 | 23.23 Crore | 12,536 |